MercadoLibre Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25,040.00 | 25,340.00 | 24,450.00 | 24,740.00 | 24,740.00 | 125,672 |
| 2026-10-15 | 24,680.00 | 25,280.00 | 24,310.00 | 24,970.00 | 24,970.00 | 210,730 |
| 2026-10-14 | 25,220.00 | 25,400.00 | 24,490.00 | 24,690.00 | 24,690.00 | 128,829 |
| 2026-10-13 | 25,440.00 | 25,540.00 | 24,990.00 | 25,220.00 | 25,220.00 | 164,979 |
| 2026-10-09 | 24,910.00 | 25,480.00 | 24,880.00 | 25,360.00 | 25,360.00 | 113,838 |
| 2026-10-08 | 25,120.00 | 25,180.00 | 24,650.00 | 24,910.00 | 24,910.00 | 200,384 |
| 2026-10-07 | 24,830.00 | 25,280.00 | 24,650.00 | 25,120.00 | 25,120.00 | 229,585 |
| 2026-10-06 | 24,950.00 | 25,100.00 | 24,510.00 | 24,880.00 | 24,880.00 | 321,612 |
| 2026-10-05 | 24,150.00 | 25,040.00 | 23,940.00 | 24,920.00 | 24,920.00 | 858,043 |
| 2026-10-02 | 22,800.00 | 23,140.00 | 22,750.00 | 22,990.00 | 22,990.00 | 165,830 |
| 2026-10-01 | 23,300.00 | 23,300.00 | 22,520.00 | 22,840.00 | 22,840.00 | 351,982 |
| 2026-09-30 | 23,620.00 | 23,620.00 | 22,750.00 | 23,320.00 | 23,320.00 | 191,893 |
| 2026-09-29 | 23,150.00 | 23,380.00 | 22,920.00 | 23,250.00 | 23,250.00 | 165,127 |
| 2026-09-28 | 23,480.00 | 23,480.00 | 22,850.00 | 23,140.00 | 23,140.00 | 297,411 |
| 2026-09-25 | 23,480.00 | 23,730.00 | 23,210.00 | 23,680.00 | 23,680.00 | 228,022 |
| 2026-09-24 | 24,260.00 | 24,260.00 | 23,320.00 | 23,590.00 | 23,590.00 | 280,120 |
| 2026-09-23 | 24,010.00 | 24,450.00 | 23,940.00 | 24,110.00 | 24,110.00 | 144,312 |
| 2026-09-22 | 24,310.00 | 24,540.00 | 23,000.00 | 24,380.00 | 24,380.00 | 266,457 |
| 2026-09-21 | 23,980.00 | 24,450.00 | 23,910.00 | 24,260.00 | 24,260.00 | 179,018 |
| 2026-09-18 | 24,120.00 | 24,320.00 | 23,780.00 | 23,870.00 | 23,870.00 | 209,001 |
| 2026-09-17 | 24,600.00 | 24,650.00 | 24,000.00 | 24,230.00 | 24,230.00 | 244,543 |
| 2026-09-16 | 24,340.00 | 24,680.00 | 23,880.00 | 24,530.00 | 24,530.00 | 238,200 |
| 2026-09-15 | 25,080.00 | 25,120.00 | 24,300.00 | 24,380.00 | 24,380.00 | 297,649 |
| 2026-09-14 | 25,300.00 | 25,440.00 | 25,000.00 | 25,260.00 | 25,260.00 | 216,595 |
| 2026-09-11 | 25,520.00 | 25,800.00 | 25,200.00 | 25,280.00 | 25,280.00 | 126,179 |
| 2026-09-10 | 24,910.00 | 25,840.00 | 24,500.00 | 25,360.00 | 25,360.00 | 342,179 |
| 2026-09-09 | 25,220.00 | 25,220.00 | 24,620.00 | 25,000.00 | 25,000.00 | 351,151 |
| 2026-09-08 | 26,000.00 | 26,040.00 | 25,280.00 | 25,540.00 | 25,540.00 | 316,721 |
| 2026-09-07 | 26,180.00 | 26,480.00 | 25,680.00 | 26,020.00 | 26,020.00 | 39,537 |
| 2026-09-04 | 26,320.00 | 26,540.00 | 25,980.00 | 26,100.00 | 26,100.00 | 108,582 |
| 2026-09-03 | 26,760.00 | 27,380.00 | 26,260.00 | 26,300.00 | 26,300.00 | 324,851 |
| 2026-09-02 | 26,000.00 | 26,700.00 | 25,840.00 | 26,580.00 | 26,580.00 | 287,147 |
| 2026-09-01 | 25,700.00 | 26,260.00 | 25,600.00 | 25,960.00 | 25,960.00 | 165,185 |
| 2026-08-31 | 26,240.00 | 26,240.00 | 25,660.00 | 25,760.00 | 25,760.00 | 189,622 |
| 2026-08-28 | 25,800.00 | 26,380.00 | 25,800.00 | 26,240.00 | 26,240.00 | 191,466 |
| 2026-08-27 | 26,200.00 | 26,200.00 | 25,440.00 | 25,740.00 | 25,740.00 | 370,808 |
| 2026-08-26 | 26,600.00 | 26,800.00 | 26,020.00 | 26,140.00 | 26,140.00 | 219,939 |
| 2026-08-25 | 25,920.00 | 26,780.00 | 25,840.00 | 26,520.00 | 26,520.00 | 472,779 |
| 2026-08-24 | 25,560.00 | 26,500.00 | 25,500.00 | 26,040.00 | 26,040.00 | 513,115 |
| 2026-08-21 | 25,460.00 | 25,920.00 | 25,220.00 | 25,460.00 | 25,460.00 | 239,234 |
| 2026-08-20 | 25,100.00 | 25,480.00 | 24,790.00 | 25,400.00 | 25,400.00 | 274,625 |
| 2026-08-19 | 23,460.00 | 25,200.00 | 23,360.00 | 25,080.00 | 25,080.00 | 594,986 |
| 2026-08-18 | 23,590.00 | 23,890.00 | 23,050.00 | 23,500.00 | 23,500.00 | 220,290 |
| 2026-08-17 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | 0 |
| 2026-08-14 | 24,020.00 | 24,750.00 | 24,020.00 | 24,160.00 | 24,160.00 | 212,304 |
| 2026-08-13 | 24,260.00 | 24,560.00 | 23,980.00 | 24,090.00 | 24,090.00 | 170,680 |
| 2026-08-12 | 25,420.00 | 25,420.00 | 24,160.00 | 24,260.00 | 24,260.00 | 525,358 |
| 2026-08-11 | 24,260.00 | 25,640.00 | 24,200.00 | 25,560.00 | 25,560.00 | 996,293 |
| 2026-08-10 | 24,210.00 | 24,390.00 | 23,970.00 | 24,060.00 | 24,060.00 | 206,294 |
| 2026-08-07 | 24,070.00 | 24,400.00 | 23,650.00 | 24,020.00 | 24,020.00 | 359,588 |
| 2026-08-06 | 24,060.00 | 24,070.00 | 23,210.00 | 23,900.00 | 23,900.00 | 1,766,325 |
| 2026-08-05 | 25,020.00 | 25,500.00 | 25,020.00 | 25,240.00 | 25,240.00 | 683,329 |
| 2026-08-04 | 25,000.00 | 25,100.00 | 24,530.00 | 24,750.00 | 24,750.00 | 450,613 |
| 2026-08-03 | 24,870.00 | 25,220.00 | 24,640.00 | 25,000.00 | 25,000.00 | 293,693 |
| 2026-07-31 | 24,470.00 | 24,750.00 | 24,130.00 | 24,610.00 | 24,610.00 | 221,118 |
| 2026-07-30 | 24,430.00 | 24,600.00 | 23,990.00 | 24,490.00 | 24,490.00 | 252,748 |
| 2026-07-29 | 24,750.00 | 25,120.00 | 24,410.00 | 24,610.00 | 24,610.00 | 201,226 |
| 2026-07-28 | 24,500.00 | 25,160.00 | 24,480.00 | 24,750.00 | 24,750.00 | 352,973 |
| 2026-07-27 | 24,280.00 | 24,690.00 | 24,200.00 | 24,300.00 | 24,300.00 | 356,792 |
| 2026-07-24 | 23,840.00 | 24,390.00 | 23,750.00 | 23,990.00 | 23,990.00 | 157,136 |
Page 1 of 21 · 1,236 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.